CTCP Quốc tế Sơn Hà (shi)

14.60
-0.15
(-1.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.15 -1.01% 10,972,600 22,600 0.3
14.20
14.90
14.60
2 tháng
(2025-10-06) 		0.40 2.79% 18,739,800 -9,800 -0.1
14
15
14.60
3 tháng
(2025-09-08) 		0.65 4.61% 27,602,700 -64,200 -0.9
14
15
14.60
6 tháng
(2025-06-09) 		0.99 7.18% 51,929,000 -56,400 -0.5
13.71
15.75
14.60
12 tháng
(2024-12-10) 		0.80 5.72% 100,082,000 132,708 2.2
13.71
16.19
14.60
24 tháng
(2023-12-18) 		1.70 13.05% 196,109,100 129,893 2.5
12.81
16.19
14.60
36 tháng
(2022-12-21) 		0.65 4.65% 300,746,700 113,381 3.7
12.24
16.19
14.60
60 tháng
(2020-12-31) 		7.37 99.99% 701,269,510 -175,569 -7.3
7.38
24.05
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
8.06
 415,500 7.86 8.34 7.86 13,800 3,000 0.1
17/02/2021
7.86
 700,500 7.86 7.94 7.86 600 400 0.0
09/02/2021
7.86
 619,600 7.86 7.86 7.55 0 9,500 -0.1
08/02/2021
7.86
 757,500 7.86 7.86 7.46 0 5,900 -0.1
05/02/2021
7.86
 1,023,400 7.85 7.86 7.70 16,800 0 0.2
04/02/2021
7.85
 582,800 7.85 7.85 7.69 12,200 4,500 0.1
03/02/2021
7.85
 638,700 7.69 7.85 7.62 5,500 700 0.0
02/02/2021
7.69
 741,900 7.70 7.70 7.58 0 0 0
01/02/2021
7.70
 614,700 7.86 7.86 7.38 17,900 23,200 -0.0
29/01/2021
7.86
 1,291,100 7.49 7.86 7.14 31,800 4,000 0.3
28/01/2021
7.49
 1,145,900 8.00 8.00 7.45 0 25,300 -0.2
27/01/2021
8.00
 656,900 8.14 8.14 7.59 3,100 2,600 0.0
26/01/2021
8.14
 699,800 8.18 8.26 7.86 37,800 900 0.4
25/01/2021
8.18
 812,300 7.86 8.34 7.78 29,600 0 0.3
22/01/2021
7.86
 563,200 7.86 7.94 7.78 4,400 3,100 0.0
21/01/2021
7.86
 717,600 7.78 7.86 7.70 0 2,900 -0.0
20/01/2021
7.78
 1,586,500 7.70 7.78 7.30 4,100 17,200 -0.1
19/01/2021
7.70
 501,700 7.70 7.79 7.54 11,600 11,100 0.0
18/01/2021
7.70
 590,900 7.70 7.81 7.62 9,400 0 0.1
15/01/2021
7.70
 495,800 7.70 7.74 7.61 6,400 0 0.1
14/01/2021
7.70
 858,900 7.70 7.74 7.51 1,800 400 0.0
13/01/2021
7.70
 659,000 7.80 7.80 7.62 8,400 8,700 -0.0
12/01/2021
7.80
 1,025,300 8.02 8.02 7.70 13,300 17,600 -0.0
11/01/2021
8.02
 696,700 7.54 8.02 7.42 15,400 1,800 0.1
08/01/2021
7.54
 664,300 7.55 7.58 7.32 14,300 0 0.1
07/01/2021
7.55
 580,700 7.54 7.58 7.39 26,200 0 0.2
06/01/2021
7.54
 461,300 7.55 7.58 7.39 4,700 0 0.0
05/01/2021
7.55
 426,300 7.62 7.76 7.37 20,300 200 0.2
04/01/2021
7.62
 863,600 7.38 7.62 7.38 28,500 0 0.3
31/12/2020
7.38
 637,310 7.38 7.38 7.22 27,060 50 0.2
30/12/2020
7.38
 674,220 7.12 7.38 7.05 30,090 4,220 0.3
29/12/2020
7.12
 730,970 6.97 7.12 6.93 14,010 1,040 0.1
28/12/2020
6.97
 1,322,060 7.05 7.05 6.91 0 7,590 -0.1
25/12/2020
7.05
 1,424,140 6.97 7.05 6.93 6,280 2,290 0.0
24/12/2020
6.97
 367,120 7.05 7.05 6.89 4,840 5,980 -0.0
23/12/2020
7.05
 885,060 7.05 7.14 6.97 18,890 0 0.2
22/12/2020
7.05
 691,730 7.05 7.05 6.95 9,380 3,410 0.1
21/12/2020
7.05
 660,510 7.09 7.09 6.95 10,420 1,100 0.1
18/12/2020
7.09
 662,700 7.13 7.13 6.89 13,830 0 0.1
17/12/2020
7.13
 1,518,480 7.13 7.13 6.93 8,080 2,080 0.1
16/12/2020
7.13
 463,630 7.17 7.17 7.01 13,000 3,000 0.1
15/12/2020
7.17
 990,380 7.22 7.22 7.10 1,100 0 0.0
14/12/2020
7.22
 638,180 7.01 7.22 6.93 1,820 0 0.0
11/12/2020
7.01
 665,280 7.05 7.13 6.89 0 20 -0.0
10/12/2020
7.05
 484,770 7.22 7.22 7.01 18,780 1,340 0.2
09/12/2020
7.22
 468,370 7.22 7.22 7.13 760 2,000 -0.0
08/12/2020
7.22
 407,790 7.20 7.22 7.13 0 1,530 -0.0
07/12/2020
7.20
 611,690 7.22 7.22 7.05 8,620 4,730 0.0
04/12/2020
7.22
 529,360 7.13 7.22 7.05 11,830 450 0.1
03/12/2020
7.13
 377,770 7.05 7.13 6.99 8,360 0 0.1
02/12/2020
7.05
 747,730 7.05 7.12 6.97 7,740 0 0.1
01/12/2020
7.05
 667,620 7.13 7.13 6.92 6,350 0 0.1
30/11/2020
7.13
 788,550 7.05 7.13 6.99 7,450 400 0.1
27/11/2020
7.05
 688,460 7.13 7.13 6.89 100 7,920 -0.1
26/11/2020
7.13
 620,990 6.93 7.13 6.81 6,600 2,040 0.0
25/11/2020
6.93
 795,600 6.89 6.93 6.81 100 2,650 -0.0
24/11/2020
6.89
 537,230 7.16 7.16 6.89 100 6,990 -0.1
23/11/2020
7.16
 1,232,700 6.69 7.16 6.57 11,930 10 0.1
20/11/2020
6.69
 971,840 6.65 6.69 6.50 2,750 470 0.0
19/11/2020
6.65
 505,650 6.57 6.65 6.49 9,700 2,500 0.1
18/11/2020
6.57
 654,040 6.44 6.57 6.46 100 0 0.0
17/11/2020
6.44
 629,420 6.57 6.57 6.44 100 0 0.0
16/11/2020
6.57
 376,760 6.53 6.60 6.49 500 1,310 -0.0
13/11/2020
6.53
 490,510 6.57 6.60 6.45 1,100 100 0.0
12/11/2020
6.57
 533,520 6.59 6.64 6.45 2,050 20 0.0
11/11/2020
6.59
 735,230 6.57 6.59 6.12 1,520 30 0.0
10/11/2020
6.57
 337,400 6.56 6.62 6.56 5,700 0 0.0
09/11/2020
6.56
 611,680 6.65 6.65 6.56 100 0 0.0
06/11/2020
6.65
 544,130 6.69 6.69 6.57 100 30 0.0
05/11/2020
6.69
 601,280 6.60 6.69 6.49 100 30 0.0
04/11/2020
6.60
 452,670 6.63 6.63 6.49 100 560 -0.0
03/11/2020
6.63
 689,450 6.69 6.69 6.55 100 0 0.0
02/11/2020
6.69
 907,600 6.74 6.74 6.57 100 100 0.0
30/10/2020
6.74
 542,700 6.77 6.77 6.41 0 820 -0.0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/10/2020
6.77
 819,860 6.49 6.77 6.04 0 1,790 -0.0
28/10/2020
6.49
 1,036,480 6.49 6.49 6.29 0 4,560 -0.0
27/10/2020
6.49
 612,110 6.51 6.55 6.38 3,320 3,550 -0.0
26/10/2020
6.51
 672,920 6.49 6.56 6.49 0 0 0
23/10/2020
6.49
 630,400 6.49 6.49 6.38 0 10 -0
22/10/2020
6.49
 698,180 6.53 6.53 6.35 0 2,950 -0.0
21/10/2020
6.53
 784,550 6.55 6.55 6.35 2,740 6,880 -0.0
20/10/2020
6.55
 482,460 6.42 6.55 6.35 260 0 0.0
19/10/2020
6.42
 941,590 6.32 6.42 6.21 0 7,990 -0.1
16/10/2020
6.32
 539,850 6.35 6.35 6.06 0 16,080 -0.1
15/10/2020
6.35
 724,460 6.38 6.49 6.27 0 17,100 -0.2
14/10/2020
6.38
 458,100 6.45 6.54 6.38 0 7,870 -0.1
13/10/2020
6.45
 829,110 6.58 6.58 6.12 3,110 3,800 -0.0
12/10/2020
6.58
 550,050 6.61 6.61 6.50 0 1,180 -0.0
09/10/2020
6.61
 680,680 6.63 6.63 6.52 10,990 0 0.1
08/10/2020
6.63
 690,910 6.63 6.63 6.53 10,600 0 0.1
07/10/2020
6.63
 687,850 6.67 6.67 6.60 5,020 0 0.0
06/10/2020
6.67
 537,980 6.67 6.67 6.61 7,670 0 0.1
05/10/2020
6.67
 728,600 6.71 6.71 6.60 0 0 0
02/10/2020
6.71
 977,970 6.66 6.71 6.56 5,580 0 0.1
01/10/2020
6.66
 812,980 6.58 6.78 6.58 15,010 140 0.1
30/09/2020
6.58
 1,031,560 6.55 6.60 6.49 14,450 5,000 0.1
29/09/2020
6.55
 809,980 6.56 6.58 6.46 0 16,900 -0.2
28/09/2020
6.56
 705,230 6.56 6.61 6.45 0 5,380 -0.0
25/09/2020
6.56
 695,980 6.51 6.56 6.42 0 31,240 -0.3
24/09/2020
6.51
 715,020 6.62 6.63 6.45 0 49,380 -0.4

Chính sách bảo mật | Điều khoản sử dụng |